OI update signal: Likely updated
MSFT / AAPL · Checked Oct 26, 09:30 EDT
The latest collection was incomplete. Some data may be out of date.
View affected symbols
AADX,AAMI,AAP,ABAT,ABCB,ABEO,ABG,ABM,ABOS,ABSI,ABTC,ABUS,ABVC,ACB,ACET,ACH,ACHC,ACLS,ACMR,ACNB,ACOG,ACRS,ACTG,ADIG,ADTN,ADUR,ADUS,AER,AESI,AEXA,AFCG,AGEN,AGI,AGIO,AGL,AGNT,AGYS,AHRT,AIFC,AIFU,AIP,AIRJ,AIRO,AIRS,AKBA,ALC,ALDX,ALEC,ALGT,ALH,ALKS,ALKT,ALLO,ALLT,ALMS,ALNY,ALT,ALTI,ALTO,AMAL,AMBA,AMBQ,AMCX,AMPG,AMPL,AMPY,AMR,AMRC,AMRZ,AMTM,AMTX,ANAB,ANGI,ANGO,ANGX,ANIK,ANIP,ANIX,ANNX,ANRO,ANVS,AOSL,APEI,APLE,APOG,ARAY,ARCO,ARDT,ARDX,AREC,ARIS,ARLO,AROC,AROW,ARQ,ARTV,ARX,ARXS,ASAN,ASC,ASLE,ASMB,ASO,ASPN,ASTE,ASTH,ASTI,ASTL,ASUR,ASYS,ATEC,ATEN,ATLO,ATNI,ATRC,ATRO,AU,AUDC,AUGO,AUPH,AVAH,AVBC,AVPT,AVR,AWI,AWR,AWRE,AXGN,AXSM,AYA,AZ,BANC,BAND,BANF,BBD,BBVA,BCPC,BCSF,BKKT,BLZE,BMI,BMO,BMRC,BNS,BSBR,BUSE,CENN,COLD,CUE,DDD,DOX,DRTS,EZPW,FAC,FATE,FBIO,FBNC,FCBC,FDMT,FDXF,FELE,FER,FERG,FFBC,FHTX,FIRY,FISI,FLD,FLL,FLNA,FLNG,FLOC,FLUT,FLWS,FLY,FMAO,FMBH,FMNB,FNLC,FORM,FORR,FOSL,FPH,FRHC,FSBC,FSTR,FSUN,FSV,FTRE,FWDI,FWRG,GDYN,GFI,GH,GLBS,GLOO,GPI,GPRE,GRBK,GRDN,GSBC,GSIT,GTN,HAFN,HAPN,HASI,HAWK,HBM,HBNC,HBT,HCSG,HDB,HDSN,HE,HEI,HELP,HESM,HHH,HITI,HLF,HMY,HNGE,HNRG,HNST,HONA,HOS,HPK,HPP,HRI,HROW,HRZN,HSBC,HTFL,HTGC,HTT,HUBG,HUCK,HUMA,HUN,HY,IA,IART,ICHR,ICL,ICLR,IDYA,IESC,IGIC,IIPR,IMMX,IMNM,IMPP,IMTX,IMUX,IMVT,IMXI,INBK,INBX,ING,INGN,INIO,INMB,INMD,INOD,INR,INSE,INSM,INSP,INV,INVE,INVX,IOND,IONS,IPWR,IRLA,IRMD,IRTC,IRWD,IVR,IVVD,LFWD,MT,NTLA,PI,RAIL,RCEL,RCUS,SBC,SEV,SPRY,SRCE,THFF,TKNO,TRAX,TXGUSAR
Daily option chain
Daily open interest
vs Oct 21, 2026
Saved stock price: $9.42 · Expirations before Oct 23, 2026 hidden automatically.
ITM In the money
Unshaded: out of the money
ATM Strike equals stock price
Based on the saved stock price
828 contracts / 13 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 6 | 8In the money | +2 | 0.00% | 5.50 | 0 | 0 | 0New | 0.00% |
| 5 | 6In the money | +1 | 0.00% | 6.00 | 0 | 0 | 0New | 0.00% |
| 2 | 2In the money | 0 | 0.00% | 6.50 | 0 | 0 | 0New | 0.00% |
| 6 | 6In the money | 0 | 0.00% | 7.00 | 0 | 0 | 0New | 0.00% |
| 18 | 30In the money | +12 | 0.00% | 8.00 | 37 | 32 | -5 | 355.04% |
| 107 | 130In the money | +23 | 248.12% | 9.00 | 346 | 540 | +194 | 141.30% |
STOCK PRICE $9.42 | ||||||||
| 48 | 151 | +103 | 82.23% | 9.50NEAREST ATM | 1,792 | 1,830In the money | +38 | 114.47% |
| 855 | 2,879 | +2,024 | 152.13% | 10.00 | 786 | 1,762In the money | +976 | 0.00% |
| 2,585 | 3,053 | +468 | 247.72% | 10.50 | 352 | 315In the money | -37 | 0.00% |
| 2,116 | 3,097 | +981 | 333.50% | 11.00 | 273 | 165In the money | -108 | 0.00% |
| 1,510 | 1,396 | -114 | 412.37% | 11.50 | 194 | 100In the money | -94 | 0.00% |
| 2,679 | 2,698 | +19 | 485.74% | 12.00 | 641 | 16In the money | -625 | 0.00% |
| 1,385 | 1,384 | -1 | 554.56% | 12.50 | 127 | 9In the money | -118 | 649.74% |
| 665 | 662 | -3 | 619.49% | 13.00 | 176 | 2In the money | -174 | 0.00% |
| 459 | 459 | 0 | 680.97% | 13.50 | 181 | 18In the money | -163 | 0.00% |
| 588 | 572 | -16 | 739.41% | 14.00 | 161 | 5In the money | -156 | 0.00% |
| 226 | 225 | -1 | 0.00% | 14.50 | 29 | 1In the money | -28 | 0.00% |
| 671 | 670 | -1 | 848.37% | 15.00 | 340 | 3In the money | -337 | 0.00% |
| 379 | 379 | 0 | 0.00% | 15.50 | 6 | 0In the money | -6 | 0.00% |
| 312 | 312 | 0 | 0.00% | 16.00 | 59 | 1In the money | -58 | 0.00% |
| 209 | 209 | 0 | 0.00% | 16.50 | 1 | 1In the money | 0 | 0.00% |
| 221 | 218 | -3 | 0.00% | 17.00 | 33 | 3In the money | -30 | 0.00% |
| 97 | 97 | 0 | 0.00% | 17.50 | 19 | 10In the money | -9 | 0.00% |
| 525 | 525 | 0 | 0.00% | 18.00 | 20 | 2In the money | -18 | 0.00% |
| 74 | 73 | -1 | 0.00% | 18.50 | 36 | 15In the money | -21 | 0.00% |
| 633 | 633 | 0 | 0.00% | 19.00 | 8 | 0In the money | -8 | 0.00% |
| 35 | 35 | 0 | 0.00% | 19.50 | 1 | 0In the money | -1 | 0.00% |
| 952 | 951 | -1 | 0.00% | 20.00 | 10 | 0In the money | -10 | 0.00% |
| 245 | 245 | 0 | 0.00% | 20.50 | 0 | 1In the money | +1New | 0.00% |
| 5,069 | 5,070 | +1 | 0.00% | 21.00 | 0 | 0In the money | 0New | 0.00% |
| 72 | 72 | 0 | 0.00% | 21.50 | 0 | 0In the money | 0New | 0.00% |
| 131 | 131 | 0 | 0.00% | 22.00 | 0 | 0In the money | 0New | 0.00% |
| 17 | 17 | 0 | 0.00% | 22.50 | 1 | 0In the money | -1 | 0.00% |
| 89 | 89 | 0 | 0.00% | 23.00 | 0 | 0In the money | 0New | 0.00% |
| 33 | 33 | 0 | 0.00% | 23.50 | 0 | 0In the money | 0New | 0.00% |
| 16 | 16 | 0 | 0.00% | 24.00 | 0 | 0In the money | 0New | 0.00% |
| 101 | 101 | 0 | 0.00% | 25.00 | 0 | 0In the money | 0New | 0.00% |
| 23 | 23 | 0 | 0.00% | 26.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 0.00% | 27.00 | 1 | 0In the money | -1 | 0.00% |
| 2 | 1 | -1 | 0.00% | 28.00 | 1 | 0In the money | -1 | 0.00% |
| 506 | 505 | -1 | 0.00% | 30.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 0.00% | 35.00 | 0 | 0In the money | 0New | 0.00% |
Oct 30, 2026EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 6In the money | +6New | 261.44% | 5.50 | 50 | 50 | 0 | 310.39% |
| 0 | 0In the money | 0New | 225.64% | 6.00 | 0 | 0 | 0New | 272.37% |
| 0 | 0In the money | 0New | 206.31% | 6.50 | 0 | 0 | 0New | 236.66% |
| 0 | 1In the money | +1New | 163.70% | 7.00 | 0 | 10 | +10New | 143.42% |
| 16 | 30In the money | +14 | 89.62% | 8.00 | 145 | 185 | +40 | 84.91% |
| 0 | 0In the money | 0New | 86.36% | 8.50 | 1 | 8 | +7 | 80.74% |
| 119 | 278In the money | +159 | 79.70% | 9.00 | 674 | 3,640 | +2,966 | 79.92% |
STOCK PRICE $9.42 | ||||||||
| 0 | 168 | +168New | 78.06% | 9.50NEAREST ATM | 22 | 182In the money | +160 | 75.38% |
| 775 | 897 | +122 | 76.78% | 10.00 | 592 | 650In the money | +58 | 77.95% |
| 435 | 550 | +115 | 80.27% | 10.50 | 517 | 535In the money | +18 | 75.75% |
| 2,694 | 2,843 | +149 | 82.85% | 11.00 | 412 | 411In the money | -1 | 84.53% |
| 2,742 | 2,918 | +176 | 85.63% | 11.50 | 77 | 81In the money | +4 | 84.21% |
| 2,620 | 2,616 | -4 | 103.26% | 12.00 | 867 | 872In the money | +5 | 0.00% |
| 927 | 945 | +18 | 112.78% | 12.50 | 1,121 | 1,126In the money | +5 | 0.00% |
| 323 | 327 | +4 | 114.92% | 13.00 | 653 | 132In the money | -521 | 0.00% |
| 781 | 801 | +20 | 108.34% | 13.50 | 338 | 74In the money | -264 | 0.00% |
| 909 | 907 | -2 | 128.59% | 14.00 | 2,490 | 399In the money | -2,091 | 0.00% |
| 292 | 294 | +2 | 158.04% | 14.50 | 86 | 21In the money | -65 | 0.00% |
| 545 | 545 | 0 | 155.52% | 15.00 | 202 | 185In the money | -17 | 0.00% |
| 191 | 192 | +1 | 155.76% | 15.50 | 75 | 53In the money | -22 | 238.75% |
| 613 | 586 | -27 | 164.06% | 16.00 | 57 | 13In the money | -44 | 177.28% |
| 916 | 916 | 0 | 158.47% | 16.50 | 218 | 0In the money | -218 | 0.00% |
| 794 | 791 | -3 | 165.69% | 17.00 | 181 | 144In the money | -37 | 0.00% |
| 372 | 370 | -2 | 297.72% | 17.50 | 8 | 7In the money | -1 | 0.00% |
| 354 | 353 | -1 | 212.58% | 18.00 | 24 | 18In the money | -6 | 322.30% |
| 473 | 473 | 0 | 185.87% | 18.50 | 0 | 0In the money | 0New | 0.00% |
| 149 | 153 | +4 | 192.16% | 19.00 | 43 | 0In the money | -43 | 276.00% |
| 61 | 60 | -1 | 267.99% | 19.50 | 1 | 1In the money | 0 | 0.00% |
| 701 | 703 | +2 | 298.31% | 20.00 | 6 | 6In the money | 0 | 0.00% |
| 135 | 135 | 0 | 349.95% | 20.50 | 0 | 0In the money | 0New | 0.00% |
| 84 | 84 | 0 | 319.55% | 21.00 | 8 | 8In the money | 0 | 0.00% |
| 15 | 15 | 0 | 365.15% | 21.50 | 0 | 0In the money | 0New | 0.00% |
| 150 | 150 | 0 | 372.41% | 22.00 | 0 | 0In the money | 0New | 352.41% |
| 17 | 17 | 0 | 379.45% | 22.50 | 0 | 0In the money | 0New | 0.00% |
| 60 | 60 | 0 | 386.30% | 23.00 | 0 | 1In the money | +1New | 0.00% |
| 31 | 31 | 0 | 399.44% | 24.00 | 0 | 0In the money | 0New | 0.00% |
| 16 | 16 | 0 | 377.43% | 25.00 | 0 | 0In the money | 0New | 0.00% |
| 5 | 5 | 0 | 423.74% | 26.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 346.64% | 27.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 445.81% | 28.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 456.13% | 29.00 | 0 | 0In the money | 0New | 0.00% |
| 155 | 155 | 0 | 316.51% | 30.00 | 0 | 0In the money | 0New | 0.00% |
Nov 06, 2026EXPIRATION74 contracts / 37 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 150.91% | 5.50 | 0 | 0 | 0New | 225.29% |
| 0 | 0In the money | 0New | 159.52% | 6.00 | 0 | 0 | 0New | 197.89% |
| 1 | 1In the money | 0 | 124.01% | 6.50 | 0 | 0 | 0New | 169.14% |
| 0 | 0In the money | 0New | 122.76% | 7.00 | 0 | 0 | 0New | 139.44% |
| 0 | 0In the money | 0New | 83.49% | 7.50 | 0 | 0 | 0New | 87.34% |
| 18 | 18In the money | 0 | 91.26% | 8.00 | 24 | 66 | +42 | 89.12% |
| 0 | 0In the money | 0New | 100.01% | 8.50 | 0 | 0 | 0New | 87.62% |
| 41 | 76In the money | +35 | 83.74% | 9.00 | 1,518 | 1,537 | +19 | 87.62% |
STOCK PRICE $9.42 | ||||||||
| 0 | 52 | +52New | 82.99% | 9.50NEAREST ATM | 7 | 26In the money | +19 | 85.95% |
| 63 | 168 | +105 | 83.93% | 10.00 | 835 | 837In the money | +2 | 85.57% |
| 70 | 115 | +45 | 84.30% | 10.50 | 5 | 6In the money | +1 | 86.84% |
| 368 | 383 | +15 | 84.96% | 11.00 | 422 | 434In the money | +12 | 94.18% |
| 173 | 199 | +26 | 86.38% | 11.50 | 91 | 86In the money | -5 | 75.41% |
| 190 | 218 | +28 | 87.56% | 12.00 | 179 | 179In the money | 0 | 98.55% |
| 112 | 201 | +89 | 89.01% | 12.50 | 134 | 137In the money | +3 | 91.79% |
| 330 | 610 | +280 | 102.60% | 13.00 | 220 | 196In the money | -24 | 83.13% |
| 219 | 217 | -2 | 104.84% | 13.50 | 112 | 84In the money | -28 | 91.08% |
| 414 | 532 | +118 | 110.36% | 14.00 | 205 | 187In the money | -18 | 116.51% |
| 145 | 149 | +4 | 130.59% | 14.50 | 53 | 47In the money | -6 | 161.03% |
| 330 | 355 | +25 | 118.60% | 15.00 | 135 | 28In the money | -107 | 144.32% |
| 88 | 87 | -1 | 140.94% | 15.50 | 186 | 140In the money | -46 | 139.46% |
| 217 | 227 | +10 | 169.42% | 16.00 | 14 | 8In the money | -6 | 193.57% |
| 57 | 58 | +1 | 190.19% | 16.50 | 88 | 80In the money | -8 | 131.61% |
| 91 | 78 | -13 | 163.71% | 17.00 | 172 | 172In the money | 0 | 137.45% |
| 40 | 40 | 0 | 149.68% | 17.50 | 1 | 0In the money | -1 | 165.81% |
| 1,141 | 1,142 | +1 | 173.07% | 18.00 | 6 | 3In the money | -3 | 0.00% |
| 9 | 9 | 0 | 225.43% | 18.50 | 2 | 1In the money | -1 | 153.73% |
| 25 | 25 | 0 | 231.73% | 19.00 | 3 | 3In the money | 0 | 158.80% |
| 5 | 5 | 0 | 205.72% | 19.50 | 1 | 0In the money | -1 | 163.71% |
| 68 | 68 | 0 | 243.69% | 20.00 | 0 | 0In the money | 0New | 168.48% |
| 3 | 3 | 0 | 247.74% | 20.50 | 0 | 0In the money | 0New | 254.28% |
| 16 | 16 | 0 | 253.23% | 21.00 | 0 | 0In the money | 0New | 177.61% |
| 117 | 117 | 0 | 263.71% | 22.00 | 0 | 1In the money | +1New | 186.23% |
| 2 | 2 | 0 | 273.59% | 23.00 | 0 | 0In the money | 0New | 194.40% |
| 0 | 0 | 0New | 282.93% | 24.00 | 0 | 0In the money | 0New | 202.18% |
| 2 | 2 | 0 | 291.78% | 25.00 | 0 | 0In the money | 0New | 209.59% |
| 0 | 0 | 0New | 330.26% | 30.00 | 0 | 0In the money | 0New | 242.20% |
Nov 13, 2026EXPIRATION64 contracts / 32 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 3 | 4In the money | +1 | 145.82% | 5.50 | 0 | 0 | 0New | 184.25% |
| 0 | 0In the money | 0New | 125.33% | 6.00 | 0 | 0 | 0New | 160.41% |
| 0 | 0In the money | 0New | 90.03% | 6.50 | 0 | 0 | 0New | 134.39% |
| 0 | 0In the money | 0New | 71.30% | 7.00 | 1 | 22 | +21 | 98.58% |
| 2 | 2In the money | 0 | 94.82% | 8.00 | 67 | 94 | +27 | 90.74% |
| 4 | 4In the money | 0 | 89.34% | 9.00 | 103 | 118 | +15 | 88.86% |
STOCK PRICE $9.42 | ||||||||
| 1 | 10 | +9 | 88.47% | 9.50NEAREST ATM | 73 | 85In the money | +12 | 89.73% |
| 25 | 94 | +69 | 91.72% | 10.00 | 90 | 124In the money | +34 | 90.78% |
| 246 | 362 | +116 | 89.66% | 10.50 | 355 | 355In the money | 0 | 89.84% |
| 98 | 99 | +1 | 88.99% | 11.00 | 363 | 356In the money | -7 | 89.81% |
| 190 | 238 | +48 | 91.89% | 11.50 | 68 | 75In the money | +7 | 90.46% |
| 284 | 284 | 0 | 92.48% | 12.00 | 82 | 83In the money | +1 | 108.81% |
| 165 | 180 | +15 | 95.67% | 12.50 | 58 | 60In the money | +2 | 91.07% |
| 175 | 293 | +118 | 101.36% | 13.00 | 147 | 125In the money | -22 | 93.43% |
| 155 | 158 | +3 | 104.75% | 13.50 | 62 | 62In the money | 0 | 119.44% |
| 239 | 255 | +16 | 103.72% | 14.00 | 174 | 161In the money | -13 | 108.88% |
| 95 | 93 | -2 | 107.15% | 14.50 | 39 | 45In the money | +6 | 94.47% |
| 176 | 168 | -8 | 113.54% | 15.00 | 191 | 190In the money | -1 | 0.00% |
| 83 | 86 | +3 | 115.62% | 15.50 | 375 | 356In the money | -19 | 0.00% |
| 48 | 48 | 0 | 116.67% | 16.00 | 59 | 54In the money | -5 | 0.00% |
| 44 | 44 | 0 | 163.29% | 16.50 | 586 | 74In the money | -512 | 0.00% |
| 110 | 113 | +3 | 170.52% | 17.00 | 467 | 166In the money | -301 | 147.15% |
| 35 | 40 | +5 | 176.35% | 17.50 | 3 | 1In the money | -2 | 126.89% |
| 50 | 50 | 0 | 148.59% | 18.00 | 24 | 25In the money | +1 | 131.59% |
| 6 | 6 | 0 | 175.48% | 18.50 | 1 | 1In the money | 0 | 0.00% |
| 63 | 63 | 0 | 191.28% | 19.00 | 3 | 3In the money | 0 | 167.93% |
| 0 | 0 | 0New | 196.28% | 19.50 | 0 | 0In the money | 0New | 172.69% |
| 2 | 2 | 0 | 199.80% | 20.00 | 0 | 0In the money | 0New | 166.00% |
| 0 | 0 | 0New | 208.96% | 21.00 | 0 | 0In the money | 0New | 174.47% |
| 0 | 0 | 0New | 217.57% | 22.00 | 1 | 1In the money | 0 | 182.47% |
| 0 | 0 | 0New | 221.37% | 23.00 | 0 | 0In the money | 0New | 190.05% |
| 10 | 10 | 0 | 239.17% | 25.00 | 0 | 0In the money | 0New | 204.12% |
Nov 20, 2026EXPIRATION72 contracts / 36 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 2 | 2In the money | 0 | 0.00% | 5.00 | 0 | 0 | 0New | 111.17% |
| 0 | 0In the money | 0New | 159.44% | 5.50 | 0 | 0 | 0New | 100.62% |
| 5 | 5In the money | 0 | 109.12% | 6.00 | 16 | 16 | 0 | 97.93% |
| 0 | 0In the money | 0New | 108.24% | 6.50 | 0 | 0 | 0New | 94.17% |
| 18 | 18In the money | 0 | 95.38% | 7.00 | 178 | 255 | +77 | 91.42% |
| 53 | 159In the money | +106 | 84.24% | 8.00 | 511 | 666 | +155 | 89.52% |
| 15 | 55In the money | +40 | 90.59% | 9.00 | 725 | 888 | +163 | 89.28% |
STOCK PRICE $9.42 | ||||||||
| 125 | 390 | +265 | 89.69% | 9.50NEAREST ATM | 145 | 330In the money | +185 | 89.95% |
| 712 | 861 | +149 | 90.15% | 10.00 | 8,348 | 8,244In the money | -104 | 89.52% |
| 218 | 257 | +39 | 90.43% | 10.50 | 1,287 | 1,739In the money | +452 | 89.83% |
| 1,427 | 1,436 | +9 | 90.47% | 11.00 | 1,610 | 1,530In the money | -80 | 90.93% |
| 113 | 130 | +17 | 91.36% | 11.50 | 4 | 14In the money | +10 | 84.55% |
| 1,691 | 1,790 | +99 | 91.53% | 12.00 | 1,615 | 1,615In the money | 0 | 90.69% |
| 86 | 105 | +19 | 92.70% | 12.50 | 7 | 30In the money | +23 | 88.50% |
| 644 | 647 | +3 | 92.53% | 13.00 | 2,172 | 2,163In the money | -9 | 92.11% |
| 33 | 108 | +75 | 95.03% | 13.50 | 107 | 107In the money | 0 | 81.74% |
| 2,489 | 2,010 | -479 | 93.84% | 14.00 | 5,742 | 5,736In the money | -6 | 101.26% |
| 56 | 68 | +12 | 101.17% | 14.50 | 19 | 22In the money | +3 | 83.20% |
| 2,903 | 3,010 | +107 | 102.96% | 15.00 | 1,347 | 1,351In the money | +4 | 107.50% |
| 4 | 5 | +1 | 103.73% | 15.50 | 34 | 40In the money | +6 | 0.00% |
| 1,511 | 1,916 | +405 | 107.04% | 16.00 | 901 | 898In the money | -3 | 98.36% |
| 2 | 122 | +120 | 103.48% | 16.50 | 2 | 9In the money | +7 | 0.00% |
| 1,719 | 1,674 | -45 | 110.22% | 17.00 | 592 | 594In the money | +2 | 107.52% |
| 5,015 | 5,015 | 0 | 110.36% | 18.00 | 91 | 56In the money | -35 | 116.05% |
| 316 | 306 | -10 | 135.15% | 19.00 | 63 | 63In the money | 0 | 0.00% |
| 2,533 | 2,534 | +1 | 120.99% | 20.00 | 35 | 12In the money | -23 | 0.00% |
| 194 | 194 | 0 | 127.39% | 21.00 | 0 | 0In the money | 0New | 0.00% |
| 114 | 113 | -1 | 146.96% | 22.00 | 0 | 0In the money | 0New | 178.74% |
| 97 | 97 | 0 | 167.06% | 23.00 | 1 | 0In the money | -1 | 185.86% |
| 373 | 373 | 0 | 168.91% | 24.00 | 0 | 0In the money | 0New | 0.00% |
| 446 | 450 | +4 | 144.58% | 25.00 | 0 | 0In the money | 0New | 179.69% |
| 20 | 20 | 0 | 180.03% | 26.00 | 0 | 0In the money | 0New | 0.00% |
| 75 | 75 | 0 | 180.22% | 27.00 | 0 | 0In the money | 0New | 191.09% |
| 20 | 20 | 0 | 190.16% | 28.00 | 0 | 0In the money | 0New | 196.41% |
| 0 | 0 | 0New | 194.90% | 29.00 | 0 | 0In the money | 0New | 201.52% |
| 52 | 52 | 0 | 177.07% | 30.00 | 0 | 0In the money | 0New | 0.00% |
Nov 27, 2026EXPIRATION62 contracts / 31 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 86.28% | 5.50 | 0 | 0 | 0New | 143.49% |
| 0 | 0In the money | 0New | 72.06% | 6.00 | 0 | 0 | 0New | 121.61% |
| 0 | 0In the money | 0New | 87.63% | 7.00 | 13 | 25 | +12 | 93.22% |
| 20 | 24In the money | +4 | 86.81% | 8.00 | 173 | 196 | +23 | 86.24% |
| 0 | 0In the money | 0New | 86.88% | 8.50 | 24 | 26 | +2 | 84.08% |
| 30 | 30In the money | 0 | 85.03% | 9.00 | 6 | 18 | +12 | 85.70% |
STOCK PRICE $9.42 | ||||||||
| 3 | 7 | +4 | 86.63% | 9.50NEAREST ATM | 310 | 342In the money | +32 | 85.72% |
| 1,529 | 1,544 | +15 | 84.48% | 10.00 | 142 | 149In the money | +7 | 84.08% |
| 161 | 162 | +1 | 84.88% | 10.50 | 21 | 23In the money | +2 | 84.98% |
| 552 | 553 | +1 | 86.65% | 11.00 | 37 | 37In the money | 0 | 86.26% |
| 5 | 6 | +1 | 86.99% | 11.50 | 12 | 17In the money | +5 | 86.62% |
| 160 | 163 | +3 | 90.52% | 12.00 | 122 | 123In the money | +1 | 91.83% |
| 11 | 12 | +1 | 90.73% | 12.50 | 100 | 97In the money | -3 | 93.40% |
| 34 | 114 | +80 | 97.72% | 13.00 | 28 | 43In the money | +15 | 87.44% |
| 40 | 46 | +6 | 91.06% | 13.50 | 17 | 17In the money | 0 | 90.19% |
| 18 | 18 | 0 | 92.98% | 14.00 | 69 | 76In the money | +7 | 91.86% |
| 5 | 7 | +2 | 96.85% | 14.50 | 40 | 39In the money | -1 | 97.72% |
| 45 | 47 | +2 | 96.99% | 15.00 | 35 | 38In the money | +3 | 108.27% |
| 15 | 17 | +2 | 109.44% | 15.50 | 355 | 377In the money | +22 | 85.61% |
| 10 | 10 | 0 | 101.75% | 16.00 | 32 | 48In the money | +16 | 0.00% |
| 4 | 44 | +40 | 124.10% | 16.50 | 242 | 253In the money | +11 | 0.00% |
| 163 | 163 | 0 | 104.31% | 17.00 | 78 | 114In the money | +36 | 98.40% |
| 2 | 2 | 0 | 108.27% | 17.50 | 1 | 1In the money | 0 | 0.00% |
| 15 | 15 | 0 | 139.48% | 18.00 | 6 | 6In the money | 0 | 0.00% |
| 2 | 2 | 0 | 119.19% | 18.50 | 34 | 0In the money | -34 | 0.00% |
| 2 | 2 | 0 | 128.94% | 19.00 | 5 | 5In the money | 0 | 0.00% |
| 0 | 0 | 0New | 138.84% | 20.00 | 0 | 0In the money | 0New | 120.34% |
| 0 | 0 | 0New | 164.44% | 21.00 | 2 | 0In the money | -2 | 126.84% |
| 0 | 0 | 0New | 123.17% | 22.00 | 0 | 0In the money | 0New | 132.99% |
| 0 | 0 | 0New | 176.47% | 23.00 | 0 | 0In the money | 0New | 161.38% |
| 0 | 0 | 0New | 162.19% | 25.00 | 0 | 0In the money | 0New | 163.73% |
Dec 04, 2026EXPIRATION60 contracts / 30 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 108.90% | 5.00 | 0 | 0 | 0New | 150.92% |
| 0 | 0In the money | 0New | 103.28% | 5.50 | 0 | 0 | 0New | 131.31% |
| 0 | 0In the money | 0New | 0.00% | 6.00 | 0 | 0 | 0New | 112.40% |
| 0 | 0In the money | 0New | 81.27% | 6.50 | 0 | 0 | 0New | 88.09% |
| 0 | 0In the money | 0New | 84.31% | 7.00 | 0 | 0 | 0New | 90.90% |
| 0 | 0In the money | 0New | 87.44% | 7.50 | 0 | 1 | +1New | 85.62% |
| 0 | 0In the money | 0New | 91.34% | 8.00 | 0 | 1 | +1New | 84.48% |
| 0 | 0In the money | 0New | 82.92% | 8.50 | 0 | 0 | 0New | 83.74% |
| 0 | 0In the money | 0New | 82.68% | 9.00 | 0 | 1 | +1New | 84.81% |
STOCK PRICE $9.42 | ||||||||
| 0 | 0 | 0New | 82.54% | 9.50NEAREST ATM | 0 | 2In the money | +2New | 83.91% |
| 0 | 0 | 0New | 83.06% | 10.00 | 0 | 7In the money | +7New | 84.13% |
| 0 | 0 | 0New | 82.54% | 10.50 | 0 | 1In the money | +1New | 84.51% |
| 0 | 1 | +1New | 86.62% | 11.00 | 0 | 2In the money | +2New | 86.23% |
| 0 | 0 | 0New | 88.94% | 11.50 | 0 | 3In the money | +3New | 87.70% |
| 0 | 0 | 0New | 88.20% | 12.00 | 0 | 0In the money | 0New | 93.52% |
| 0 | 0 | 0New | 87.53% | 12.50 | 0 | 0In the money | 0New | 87.60% |
| 0 | 0 | 0New | 83.65% | 13.00 | 0 | 3In the money | +3New | 92.05% |
| 0 | 0 | 0New | 93.76% | 13.50 | 0 | 0In the money | 0New | 92.60% |
| 0 | 0 | 0New | 91.12% | 14.00 | 0 | 18In the money | +18New | 95.37% |
| 0 | 0 | 0New | 91.99% | 14.50 | 0 | 3In the money | +3New | 93.36% |
| 0 | 1 | +1New | 92.74% | 15.00 | 0 | 0In the money | 0New | 98.62% |
| 0 | 0 | 0New | 101.03% | 15.50 | 0 | 0In the money | 0New | 93.60% |
| 0 | 0 | 0New | 106.49% | 16.00 | 0 | 0In the money | 0New | 80.81% |
| 0 | 0 | 0New | 97.60% | 16.50 | 0 | 0In the money | 0New | 95.52% |
| 0 | 0 | 0New | 117.75% | 17.00 | 0 | 0In the money | 0New | 117.41% |
| 0 | 0 | 0New | 122.71% | 17.50 | 0 | 0In the money | 0New | 103.44% |
| 0 | 0 | 0New | 126.66% | 18.00 | 0 | 0In the money | 0New | 107.20% |
| 0 | 0 | 0New | 131.34% | 18.50 | 0 | 0In the money | 0New | 110.83% |
| 0 | 0 | 0New | 135.02% | 19.00 | 0 | 0In the money | 0New | 102.18% |
| 0 | 0 | 0New | 141.99% | 20.00 | 0 | 0In the money | 0New | 108.38% |
Dec 18, 2026EXPIRATION72 contracts / 36 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 107 | 107In the money | 0 | 100.69% | 5.00 | 201 | 199 | -2 | 93.22% |
| 0 | 0In the money | 0New | 95.96% | 6.00 | 180 | 185 | +5 | 88.81% |
| 0 | 0In the money | 0New | 91.43% | 7.00 | 258 | 1,173 | +915 | 86.09% |
| 64 | 64In the money | 0 | 86.45% | 8.00 | 9,247 | 9,046 | -201 | 86.47% |
| 160 | 188In the money | +28 | 86.85% | 9.00NEAREST ATM | 1,157 | 1,228 | +71 | 86.17% |
STOCK PRICE $9.42 | ||||||||
| 2,536 | 2,599 | +63 | 86.63% | 10.00 | 2,189 | 2,421In the money | +232 | 86.60% |
| 1,090 | 1,169 | +79 | 87.83% | 11.00 | 3,110 | 3,145In the money | +35 | 87.31% |
| 1,282 | 1,314 | +32 | 88.26% | 12.00 | 4,237 | 4,256In the money | +19 | 85.48% |
| 2,426 | 2,449 | +23 | 90.03% | 13.00 | 2,757 | 2,805In the money | +48 | 88.72% |
| 1,962 | 2,173 | +211 | 89.93% | 14.00 | 4,640 | 4,635In the money | -5 | 93.12% |
| 2,548 | 2,707 | +159 | 92.84% | 15.00 | 3,031 | 2,994In the money | -37 | 91.45% |
| 852 | 892 | +40 | 93.21% | 16.00 | 8,206 | 8,209In the money | +3 | 96.64% |
| 4,245 | 4,200 | -45 | 94.93% | 17.00 | 1,815 | 1,826In the money | +11 | 95.76% |
| 2,302 | 2,281 | -21 | 96.72% | 18.00 | 1,077 | 1,054In the money | -23 | 107.70% |
| 760 | 758 | -2 | 102.75% | 19.00 | 3,911 | 3,911In the money | 0 | 94.38% |
| 2,404 | 2,470 | +66 | 102.23% | 20.00 | 1,853 | 1,843In the money | -10 | 100.11% |
| 732 | 749 | +17 | 105.90% | 21.00 | 848 | 407In the money | -441 | 0.00% |
| 594 | 591 | -3 | 101.83% | 22.00 | 731 | 475In the money | -256 | 0.00% |
| 323 | 322 | -1 | 106.10% | 23.00 | 76 | 76In the money | 0 | 0.00% |
| 1,053 | 1,051 | -2 | 110.14% | 24.00 | 103 | 6In the money | -97 | 137.13% |
| 6,638 | 6,646 | +8 | 137.76% | 25.00 | 120 | 93In the money | -27 | 0.00% |
| 352 | 353 | +1 | 119.87% | 26.00 | 30 | 28In the money | -2 | 0.00% |
| 2,443 | 2,443 | 0 | 137.05% | 27.00 | 0 | 0In the money | 0New | 143.58% |
| 481 | 481 | 0 | 121.95% | 28.00 | 1 | 1In the money | 0 | 0.00% |
| 1,934 | 1,934 | 0 | 145.52% | 29.00 | 0 | 0In the money | 0New | 0.00% |
| 8,804 | 8,804 | 0 | 142.76% | 30.00 | 0 | 0In the money | 0New | 0.00% |
| 1,470 | 1,470 | 0 | 145.88% | 31.00 | 0 | 0In the money | 0New | 0.00% |
| 836 | 836 | 0 | 141.26% | 32.00 | 0 | 0In the money | 0New | 0.00% |
| 434 | 434 | 0 | 151.78% | 33.00 | 0 | 0In the money | 0New | 0.00% |
| 81 | 81 | 0 | 154.57% | 34.00 | 0 | 0In the money | 0New | 0.00% |
| 2,011 | 2,011 | 0 | 141.73% | 35.00 | 0 | 0In the money | 0New | 0.00% |
| 98 | 98 | 0 | 158.05% | 36.00 | 0 | 0In the money | 0New | 183.27% |
| 164 | 164 | 0 | 160.56% | 37.00 | 0 | 0In the money | 0New | 0.00% |
| 4,361 | 4,361 | 0 | 162.99% | 38.00 | 0 | 0In the money | 0New | 189.32% |
| 2,997 | 2,997 | 0 | 173.02% | 40.00 | 0 | 0In the money | 0New | 0.00% |
| 906 | 906 | 0 | 163.16% | 45.00 | 0 | 0In the money | 0New | 0.00% |
Jan 15, 2027EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 73 | 73In the money | 0 | 123.61% | 3.00 | 46 | 46 | 0 | 116.04% |
| 64 | 64In the money | 0 | 100.17% | 5.00 | 727 | 727 | 0 | 90.38% |
| 0 | 0In the money | 0New | 88.77% | 6.00 | 22 | 23 | +1 | 85.96% |
| 2 | 5In the money | +3 | 85.40% | 7.00 | 62 | 67 | +5 | 85.24% |
| 540 | 541In the money | +1 | 80.75% | 8.00 | 3,734 | 3,726 | -8 | 84.63% |
| 48 | 90In the money | +42 | 86.04% | 9.00NEAREST ATM | 2,162 | 2,264 | +102 | 85.76% |
STOCK PRICE $9.42 | ||||||||
| 5,507 | 6,871 | +1,364 | 85.92% | 10.00 | 6,503 | 7,238In the money | +735 | 85.50% |
| 262 | 428 | +166 | 86.64% | 11.00 | 687 | 775In the money | +88 | 85.14% |
| 2,725 | 3,334 | +609 | 86.90% | 12.00 | 8,150 | 8,131In the money | -19 | 86.18% |
| 2,784 | 2,747 | -37 | 87.93% | 13.00 | 2,403 | 2,402In the money | -1 | 84.08% |
| 378 | 426 | +48 | 88.77% | 14.00 | 65 | 86In the money | +21 | 85.35% |
| 5,181 | 5,592 | +411 | 89.79% | 15.00 | 6,515 | 6,587In the money | +72 | 92.26% |
| 8,747 | 9,764 | +1,017 | 90.91% | 16.00 | 6,926 | 6,928In the money | +2 | 86.47% |
| 4,407 | 4,278 | -129 | 92.77% | 17.00 | 4,557 | 4,564In the money | +7 | 87.58% |
| 2,994 | 2,990 | -4 | 93.90% | 18.00 | 1,916 | 1,928In the money | +12 | 93.80% |
| 938 | 936 | -2 | 94.38% | 19.00 | 625 | 625In the money | 0 | 87.28% |
| 5,720 | 6,003 | +283 | 96.51% | 20.00 | 11,302 | 11,301In the money | -1 | 92.40% |
| 654 | 662 | +8 | 99.53% | 21.00 | 1,494 | 1,491In the money | -3 | 0.00% |
| 5,458 | 5,457 | -1 | 99.59% | 22.00 | 2,143 | 2,142In the money | -1 | 0.00% |
| 929 | 926 | -3 | 99.64% | 23.00 | 814 | 813In the money | -1 | 0.00% |
| 550 | 550 | 0 | 97.47% | 24.00 | 266 | 92In the money | -174 | 0.00% |
| 6,311 | 6,310 | -1 | 103.28% | 25.00 | 777 | 216In the money | -561 | 106.30% |
| 1,458 | 1,457 | -1 | 106.48% | 26.00 | 57 | 53In the money | -4 | 0.00% |
| 5,702 | 5,703 | +1 | 105.52% | 27.00 | 259 | 227In the money | -32 | 121.70% |
| 391 | 367 | -24 | 127.29% | 28.00 | 0 | 0In the money | 0New | 0.00% |
| 560 | 560 | 0 | 116.47% | 29.00 | 0 | 0In the money | 0New | 0.00% |
| 7,139 | 7,054 | -85 | 108.71% | 30.00 | 12 | 6In the money | -6 | 131.77% |
| 2,289 | 2,289 | 0 | 134.18% | 31.00 | 0 | 0In the money | 0New | 0.00% |
| 2,388 | 2,410 | +22 | 111.51% | 32.00 | 2 | 2In the money | 0 | 0.00% |
| 270 | 270 | 0 | 139.33% | 33.00 | 0 | 0In the money | 0New | 0.00% |
| 392 | 392 | 0 | 140.85% | 34.00 | 0 | 0In the money | 0New | 0.00% |
| 5,304 | 5,302 | -2 | 126.95% | 35.00 | 0 | 0In the money | 0New | 137.33% |
| 1,436 | 1,436 | 0 | 145.46% | 36.00 | 0 | 0In the money | 0New | 0.00% |
| 932 | 932 | 0 | 119.66% | 37.00 | 0 | 0In the money | 0New | 0.00% |
| 348 | 348 | 0 | 148.80% | 38.00 | 0 | 0In the money | 0New | 0.00% |
| 2,957 | 2,951 | -6 | 122.42% | 40.00 | 1 | 0In the money | -1 | 149.43% |
| 1,066 | 1,065 | -1 | 125.76% | 42.00 | 0 | 0In the money | 0New | 170.03% |
| 4,770 | 4,765 | -5 | 130.44% | 45.00 | 0 | 0In the money | 0New | 176.59% |
| 364 | 364 | 0 | 164.24% | 47.00 | 0 | 0In the money | 0New | 0.00% |
| 13,102 | 13,118 | +16 | 117.26% | 50.00 | 0 | 0In the money | 0New | 169.69% |
| 1,518 | 1,518 | 0 | 151.83% | 55.00 | 0 | 0In the money | 0New | 195.69% |
| 8,146 | 8,177 | +31 | 145.95% | 60.00 | 0 | 0In the money | 0New | 0.00% |
Mar 19, 2027EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 134 | 134In the money | 0 | 89.68% | 5.00 | 174 | 175 | +1 | 86.25% |
| 82 | 82In the money | 0 | 88.90% | 6.00 | 28 | 27 | -1 | 85.23% |
| 11 | 30In the money | +19 | 84.05% | 7.00 | 290 | 304 | +14 | 85.85% |
| 312 | 315In the money | +3 | 83.29% | 8.00 | 531 | 544 | +13 | 86.55% |
| 124 | 129In the money | +5 | 85.79% | 9.00NEAREST ATM | 553 | 554 | +1 | 85.96% |
STOCK PRICE $9.42 | ||||||||
| 826 | 843 | +17 | 86.90% | 10.00 | 3,012 | 3,014In the money | +2 | 86.52% |
| 1,980 | 2,088 | +108 | 86.61% | 11.00 | 1,372 | 1,380In the money | +8 | 87.32% |
| 1,324 | 1,312 | -12 | 86.91% | 12.00 | 970 | 991In the money | +21 | 85.23% |
| 4,369 | 4,364 | -5 | 88.00% | 13.00 | 3,891 | 3,887In the money | -4 | 86.39% |
| 1,387 | 1,384 | -3 | 87.21% | 14.00 | 241 | 242In the money | +1 | 88.10% |
| 4,527 | 4,456 | -71 | 88.41% | 15.00 | 2,480 | 2,490In the money | +10 | 88.36% |
| 2,068 | 2,156 | +88 | 88.17% | 16.00 | 203 | 203In the money | 0 | 88.50% |
| 859 | 904 | +45 | 88.92% | 17.00 | 299 | 294In the money | -5 | 87.31% |
| 685 | 677 | -8 | 89.93% | 18.00 | 179 | 180In the money | +1 | 82.54% |
| 286 | 288 | +2 | 89.85% | 19.00 | 123 | 123In the money | 0 | 85.37% |
| 6,654 | 6,564 | -90 | 89.98% | 20.00 | 4,139 | 4,139In the money | 0 | 85.39% |
| 657 | 667 | +10 | 90.50% | 21.00 | 53 | 54In the money | +1 | 86.93% |
| 512 | 513 | +1 | 91.26% | 22.00 | 221 | 221In the money | 0 | 90.80% |
| 536 | 536 | 0 | 91.54% | 23.00 | 159 | 135In the money | -24 | 87.71% |
| 278 | 298 | +20 | 92.28% | 24.00 | 38 | 38In the money | 0 | 85.45% |
| 788 | 807 | +19 | 93.15% | 25.00 | 6 | 6In the money | 0 | 98.14% |
| 635 | 637 | +2 | 93.70% | 26.00 | 1 | 1In the money | 0 | 0.00% |
| 961 | 961 | 0 | 95.09% | 27.00 | 6 | 6In the money | 0 | 94.43% |
| 263 | 263 | 0 | 95.07% | 28.00 | 38 | 38In the money | 0 | 0.00% |
| 110 | 113 | +3 | 95.36% | 29.00 | 296 | 1In the money | -295 | 110.03% |
| 2,482 | 2,482 | 0 | 96.81% | 30.00 | 3 | 0In the money | -3 | 0.00% |
| 138 | 138 | 0 | 97.40% | 31.00 | 1 | 0In the money | -1 | 0.00% |
| 157 | 157 | 0 | 97.79% | 32.00 | 0 | 0In the money | 0New | 0.00% |
| 233 | 233 | 0 | 93.22% | 33.00 | 0 | 0In the money | 0New | 123.71% |
| 28 | 35 | +7 | 101.45% | 34.00 | 0 | 0In the money | 0New | 0.00% |
| 205 | 207 | +2 | 102.35% | 35.00 | 0 | 0In the money | 0New | 0.00% |
| 47 | 47 | 0 | 98.23% | 36.00 | 0 | 0In the money | 0New | 0.00% |
| 35 | 42 | +7 | 100.87% | 37.00 | 0 | 0In the money | 0New | 0.00% |
| 2,517 | 2,517 | 0 | 102.39% | 38.00 | 0 | 0In the money | 0New | 131.47% |
Jun 17, 2027EXPIRATION36 contracts / 18 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $9.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 7 | 7In the money | 0 | 91.66% | 3.00 | 0 | 0 | 0New | 91.96% |
| 3 | 3In the money | 0 | 93.62% | 4.00 | 0 | 0 | 0New | 88.48% |
| 1 | 1In the money | 0 | 91.09% | 5.00 | 1 | 1 | 0 | 86.80% |
| 0 | 0In the money | 0New | 90.30% | 6.00 | 6 | 6 | 0 | 85.53% |
| 0 | 0In the money | 0New | 87.05% | 7.00 | 4 | 4 | 0 | 85.71% |
| 25 | 29In the money | +4 | 86.60% | 8.00 | 819 | 834 | +15 | 85.00% |
| 18 | 34In the money | +16 | 83.17% | 9.00NEAREST ATM | 6 | 7 | +1 | 85.09% |
STOCK PRICE $9.42 | ||||||||
| 1,083 | 1,083 | 0 | 86.88% | 10.00 | 66 | 77In the money | +11 | 86.98% |
| 151 | 168 | +17 | 86.72% | 11.00 | 6 | 11In the money | +5 | 84.93% |
| 221 | 240 | +19 | 84.62% | 12.00 | 7 | 7In the money | 0 | 86.05% |
| 808 | 811 | +3 | 84.43% | 13.00 | 2 | 10In the money | +8 | 85.85% |
| 28 | 31 | +3 | 84.50% | 14.00 | 2 | 4In the money | +2 | 86.21% |
| 76 | 77 | +1 | 86.91% | 15.00 | 22 | 61In the money | +39 | 87.31% |
| 6 | 20 | +14 | 86.68% | 16.00 | 11 | 11In the money | 0 | 86.68% |
| 18 | 18 | 0 | 87.54% | 17.00 | 2 | 3In the money | +1 | 87.08% |
| 2 | 2 | 0 | 88.04% | 18.00 | 0 | 4In the money | +4New | 87.81% |
| 5 | 8 | +3 | 88.60% | 19.00 | 0 | 1In the money | +1New | 87.90% |
| 2 | 8 | +6 | 89.32% | 20.00 | 0 | 14In the money | +14New | 88.53% |
Jan 21, 2028EXPIRATION44 contracts / 22 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $10.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 882 | 882In the money | 0 | 80.92% | 3.00 | 149 | 149 | 0 | 88.74% |
| 617 | 625In the money | +8 | 85.45% | 5.00 | 814 | 864 | +50 | 86.15% |
| 981 | 1,045In the money | +64 | 85.80% | 8.00 | 1,424 | 1,446 | +22 | 85.41% |
STOCK PRICE $9.42 | ||||||||
| 3,124 | 3,122 | -2 | 86.29% | 10.00NEAREST ATM | 10,190 | 10,217In the money | +27 | 85.44% |
| 2,251 | 2,259 | +8 | 85.94% | 12.00 | 623 | 621In the money | -2 | 86.02% |
| 4,823 | 4,773 | -50 | 85.42% | 15.00 | 6,436 | 6,425In the money | -11 | 86.32% |
| 2,718 | 2,733 | +15 | 87.01% | 17.00 | 687 | 699In the money | +12 | 87.08% |
| 3,955 | 3,991 | +36 | 87.26% | 20.00 | 2,065 | 2,065In the money | 0 | 86.93% |
| 3,899 | 3,936 | +37 | 84.79% | 22.00 | 1,089 | 1,089In the money | 0 | 87.44% |
| 2,752 | 2,799 | +47 | 87.27% | 25.00 | 1,227 | 1,213In the money | -14 | 87.78% |
| 4,247 | 3,709 | -538 | 87.90% | 27.00 | 1,985 | 1,317In the money | -668 | 89.00% |
| 4,534 | 4,519 | -15 | 89.14% | 30.00 | 400 | 399In the money | -1 | 88.52% |
| 2,348 | 2,347 | -1 | 88.85% | 32.00 | 143 | 143In the money | 0 | 89.87% |
| 2,428 | 2,430 | +2 | 89.05% | 35.00 | 459 | 459In the money | 0 | 89.67% |
| 379 | 379 | 0 | 88.01% | 37.00 | 319 | 319In the money | 0 | 85.31% |
| 1,494 | 1,491 | -3 | 90.78% | 40.00 | 188 | 188In the money | 0 | 0.00% |
| 366 | 371 | +5 | 90.37% | 42.00 | 7 | 0In the money | -7 | 95.44% |
| 2,764 | 2,764 | 0 | 89.77% | 45.00 | 0 | 0In the money | 0New | 0.00% |
| 390 | 390 | 0 | 90.80% | 47.00 | 0 | 0In the money | 0New | 98.59% |
| 1,028 | 1,021 | -7 | 89.90% | 50.00 | 0 | 0In the money | 0New | 0.00% |
| 2,985 | 2,975 | -10 | 91.73% | 55.00 | 0 | 0In the money | 0New | 0.00% |
| 4,544 | 4,549 | +5 | 92.83% | 60.00 | 0 | 0In the money | 0New | 123.91% |
Jan 19, 2029EXPIRATION24 contracts / 12 strikes
SAVED STOCK PRICE$9.42Nearest ATM strike $10.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 128 | 132In the money | +4 | 84.15% | 3.00 | 35 | 35 | 0 | 84.72% |
| 479 | 942In the money | +463 | 85.91% | 5.00 | 649 | 652 | +3 | 84.22% |
| 495 | 532In the money | +37 | 84.22% | 8.00 | 433 | 437 | +4 | 83.77% |
STOCK PRICE $9.42 | ||||||||
| 662 | 709 | +47 | 85.19% | 10.00NEAREST ATM | 165 | 175In the money | +10 | 83.87% |
| 314 | 317 | +3 | 83.46% | 13.00 | 117 | 118In the money | +1 | 83.38% |
| 255 | 278 | +23 | 83.89% | 15.00 | 1,163 | 1,163In the money | 0 | 83.84% |
| 190 | 193 | +3 | 83.83% | 17.00 | 130 | 130In the money | 0 | 83.09% |
| 1,451 | 1,467 | +16 | 81.63% | 20.00 | 57 | 57In the money | 0 | 83.68% |
| 84 | 85 | +1 | 83.44% | 22.00 | 135 | 221In the money | +86 | 84.04% |
| 2,288 | 2,290 | +2 | 84.64% | 25.00 | 84 | 84In the money | 0 | 84.82% |
| 133 | 124 | -9 | 84.03% | 27.00 | 67 | 67In the money | 0 | 84.04% |
| 285 | 379 | +94 | 82.56% | 30.00 | 128 | 128In the money | 0 | 88.97% |
Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.
←→ Saved days